Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 8.450 | 8.840 | 8.400 | 8.780 | 8.780 | 1,831,192 |
| 2022-01-10 | 8.330 | 8.420 | 8.170 | 8.330 | 8.330 | 564,344 |
| 2022-01-07 | 8.500 | 8.500 | 8.300 | 8.330 | 8.330 | 353,614 |
| 2022-01-06 | 8.410 | 8.490 | 8.310 | 8.400 | 8.400 | 510,425 |
| 2022-01-05 | 8.500 | 8.570 | 8.410 | 8.500 | 8.500 | 409,860 |
| 2022-01-04 | 8.790 | 8.790 | 8.380 | 8.380 | 8.380 | 1,474,714 |
| 2022-01-03 | 8.700 | 8.750 | 8.600 | 8.630 | 8.630 | 749,045 |
| 2021-12-30 | 8.650 | 8.810 | 8.520 | 8.600 | 8.600 | 977,861 |
| 2021-12-29 | 8.450 | 8.680 | 8.360 | 8.640 | 8.640 | 616,423 |
| 2021-12-28 | 8.480 | 8.480 | 8.320 | 8.400 | 8.400 | 297,034 |
| 2021-12-27 | 8.190 | 8.450 | 8.120 | 8.450 | 8.450 | 734,495 |
| 2021-12-23 | 8.120 | 8.180 | 8.070 | 8.140 | 8.140 | 303,804 |
| 2021-12-22 | 8.150 | 8.260 | 8.110 | 8.120 | 8.120 | 451,641 |
| 2021-12-21 | 8.120 | 8.120 | 8.000 | 8.100 | 8.100 | 357,967 |
| 2021-12-20 | 8.030 | 8.060 | 7.910 | 7.980 | 7.980 | 354,532 |
| 2021-12-17 | 8.210 | 8.210 | 8.000 | 8.080 | 8.080 | 465,340 |
| 2021-12-16 | 7.880 | 8.250 | 7.880 | 8.200 | 8.200 | 1,129,226 |
| 2021-12-15 | 8.170 | 8.170 | 7.860 | 7.870 | 7.870 | 474,682 |
| 2021-12-14 | 7.950 | 8.080 | 7.760 | 8.030 | 8.030 | 1,050,328 |
| 2021-12-13 | 8.200 | 8.210 | 7.900 | 7.920 | 7.920 | 1,082,944 |
| 2021-12-10 | 8.180 | 8.200 | 8.020 | 8.200 | 8.200 | 615,123 |
| 2021-12-09 | 8.190 | 8.200 | 7.980 | 8.100 | 8.100 | 448,698 |
| 2021-12-08 | 8.150 | 8.200 | 8.100 | 8.140 | 8.140 | 347,009 |
| 2021-12-07 | 8.180 | 8.200 | 8.080 | 8.110 | 8.110 | 302,587 |
| 2021-12-06 | 8.160 | 8.160 | 7.940 | 8.000 | 8.000 | 591,640 |
| 2021-12-03 | 8.250 | 8.270 | 8.100 | 8.100 | 8.100 | 335,993 |
| 2021-12-02 | 8.300 | 8.300 | 8.120 | 8.170 | 8.170 | 249,160 |
| 2021-12-01 | 8.300 | 8.300 | 8.120 | 8.250 | 8.250 | 394,074 |
| 2021-11-30 | 8.130 | 8.240 | 8.050 | 8.240 | 8.240 | 363,628 |
| 2021-11-29 | 8.170 | 8.340 | 8.120 | 8.150 | 8.150 | 680,800 |
| 2021-11-26 | 8.230 | 8.300 | 8.050 | 8.150 | 8.150 | 1,056,290 |
| 2021-11-25 | 8.600 | 8.690 | 8.300 | 8.300 | 8.300 | 595,453 |
| 2021-11-24 | 8.400 | 8.600 | 8.250 | 8.530 | 8.530 | 339,346 |
| 2021-11-23 | 8.290 | 8.370 | 8.180 | 8.350 | 8.350 | 613,778 |
| 2021-11-22 | 8.420 | 8.420 | 8.130 | 8.300 | 8.300 | 786,630 |
| 2021-11-19 | 8.300 | 8.400 | 8.200 | 8.300 | 8.300 | 494,582 |
| 2021-11-18 | 8.500 | 8.500 | 8.200 | 8.240 | 8.240 | 506,240 |
| 2021-11-17 | 8.250 | 8.570 | 8.230 | 8.410 | 8.410 | 761,235 |
| 2021-11-16 | 9.000 | 9.000 | 8.200 | 8.250 | 8.250 | 1,849,015 |
| 2021-11-15 | 8.230 | 8.700 | 8.190 | 8.670 | 8.670 | 1,455,958 |
| 2021-11-12 | 8.000 | 8.300 | 8.000 | 8.120 | 8.120 | 833,057 |
| 2021-11-11 | 7.980 | 8.190 | 7.890 | 8.100 | 8.100 | 663,748 |
| 2021-11-10 | 7.920 | 7.950 | 7.800 | 7.950 | 7.950 | 673,595 |
| 2021-11-09 | 7.890 | 7.950 | 7.850 | 7.920 | 7.920 | 374,499 |
| 2021-11-08 | 8.000 | 8.010 | 7.770 | 7.890 | 7.890 | 386,911 |
| 2021-11-05 | 7.910 | 7.910 | 7.780 | 7.900 | 7.900 | 346,162 |
| 2021-11-04 | 7.880 | 8.120 | 7.880 | 7.910 | 7.910 | 566,664 |
| 2021-11-03 | 7.880 | 7.900 | 7.800 | 7.870 | 7.870 | 348,379 |
| 2021-11-02 | 7.750 | 7.990 | 7.690 | 7.830 | 7.830 | 565,938 |
| 2021-11-01 | 7.790 | 7.850 | 7.670 | 7.780 | 7.780 | 5,602,780 |
| 2021-10-29 | 7.580 | 7.770 | 7.550 | 7.770 | 7.770 | 1,243,312 |
| 2021-10-28 | 7.770 | 7.770 | 7.600 | 7.600 | 7.600 | 412,980 |
| 2021-10-27 | 7.650 | 7.800 | 7.600 | 7.660 | 7.660 | 390,552 |
| 2021-10-26 | 7.800 | 7.800 | 7.520 | 7.610 | 7.610 | 400,707 |
| 2021-10-25 | 7.800 | 7.980 | 7.690 | 7.690 | 7.690 | 465,691 |
| 2021-10-22 | 7.990 | 7.990 | 7.740 | 7.800 | 7.800 | 734,496 |
| 2021-10-21 | 7.880 | 7.970 | 7.810 | 7.950 | 7.950 | 296,351 |
| 2021-10-20 | 7.850 | 7.900 | 7.720 | 7.780 | 7.780 | 468,698 |
| 2021-10-19 | 8.120 | 8.120 | 7.810 | 7.810 | 7.810 | 471,087 |
| 2021-10-18 | 8.150 | 8.150 | 7.800 | 7.900 | 7.900 | 651,167 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.